-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-5.08% -
3 MONTH PERFORMANCE
+56.42% -
6 MONTH PERFORMANCE
+6.46% -
YEAR-TO-DATE PERFORMANCE
+79.49% -
1 YEAR PERFORMANCE
+30.23%
QuantaSing Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.84 | $2.80 (-1.41%) | $2.85 | $2.77 | 23,071 | $150.05 M |
| 11/20/2024 | $2.86 | $2.81 (-1.75%) | $2.88 | $2.81 | 75,000 | $150.58 M |
| 11/19/2024 | $2.83 | $2.83 (0%) | $2.94 | $2.65 | 105,300 | $151.66 M |
| 11/18/2024 | $2.79 | $2.82 (1.08%) | $3.08 | $2.79 | 124,143 | $151.12 M |
| 11/15/2024 | $2.71 | $2.80 (3.32%) | $2.95 | $2.67 | 82,849 | $150.05 M |
| 11/14/2024 | $3.07 | $2.65 (-13.68%) | $3.13 | $2.61 | 81,626 | $142.01 M |
| 11/13/2024 | $3.17 | $3.05 (-3.79%) | $3.17 | $2.98 | 60,915 | $163.45 M |
| 11/12/2024 | $3.07 | $3.16 (2.93%) | $3.30 | $3.07 | 29,200 | $169.34 M |
| 11/11/2024 | $3.34 | $3.15 (-5.69%) | $3.35 | $3.06 | 172,331 | $168.80 M |
| 11/08/2024 | $3.23 | $3.34 (3.41%) | $3.40 | $3.22 | 68,884 | $178.99 M |
| 11/07/2024 | $3.29 | $3.38 (2.74%) | $3.38 | $3.13 | 107,200 | $181.13 M |
| 11/06/2024 | $3.39 | $3.15 (-7.08%) | $3.39 | $2.81 | 92,134 | $168.80 M |
| 11/05/2024 | $3.43 | $3.40 (-0.87%) | $3.43 | $3.20 | 72,900 | $182.20 M |
| 11/04/2024 | $3.19 | $3.33 (4.39%) | $3.36 | $3.13 | 170,900 | $178.45 M |
| 11/01/2024 | $3.27 | $3.11 (-4.89%) | $3.27 | $3.02 | 199,052 | $166.66 M |
| 10/31/2024 | $3.32 | $3.17 (-4.52%) | $3.32 | $3.05 | 35,800 | $169.88 M |
| 10/30/2024 | $3.25 | $3.34 (2.77%) | $3.51 | $3.23 | 123,969 | $178.99 M |
| 10/29/2024 | $3.51 | $3.36 (-4.27%) | $3.80 | $3.32 | 277,492 | $180.06 M |
| 10/28/2024 | $2.70 | $3.45 (27.78%) | $3.58 | $2.70 | 272,447 | $184.88 M |
| 10/25/2024 | $2.80 | $2.68 (-4.29%) | $2.88 | $2.68 | 47,953 | $143.62 M |
| 10/24/2024 | $2.87 | $2.80 (-2.44%) | $2.94 | $2.80 | 36,882 | $150.05 M |
| 10/23/2024 | $3.17 | $2.86 (-9.78%) | $3.17 | $2.80 | 118,312 | $153.26 M |
| 10/22/2024 | $2.94 | $3.15 (7.14%) | $3.36 | $2.94 | 168,713 | $168.80 M |
| 10/21/2024 | $3.17 | $2.95 (-6.94%) | $3.21 | $2.85 | 209,603 | $158.09 M |
| 10/18/2024 | $3.57 | $3.28 (-8.12%) | $3.58 | $3.19 | 213,544 | $175.77 M |
| 10/17/2024 | $3.51 | $3.33 (-5.13%) | $3.51 | $3.22 | 147,825 | $178.45 M |
| 10/16/2024 | $3.55 | $3.54 (-0.28%) | $3.71 | $3.41 | 179,700 | $189.70 M |
| 10/15/2024 | $3.59 | $3.54 (-1.39%) | $3.95 | $3.30 | 705,300 | $189.70 M |
| 10/14/2024 | $3.55 | $3.70 (4.23%) | $3.73 | $3.55 | 328,546 | $198.28 M |
| 10/11/2024 | $3.36 | $3.57 (6.25%) | $3.70 | $3.20 | 203,207 | $191.31 M |
| 10/10/2024 | $3.57 | $3.43 (-3.92%) | $3.60 | $3.12 | 289,079 | $183.81 M |
| 10/09/2024 | $3.81 | $3.50 (-8.14%) | $3.85 | $3.10 | 455,200 | $187.56 M |
| 10/08/2024 | $3.71 | $4.00 (7.82%) | $4.04 | $3.70 | 703,600 | $214.35 M |
| 10/07/2024 | $4.16 | $4.66 (12.02%) | $6.22 | $4.06 | 9.92 M | $249.72 M |
| 10/04/2024 | $3.30 | $3.72 (12.73%) | $3.78 | $3.21 | 401,283 | $199.35 M |
| 10/03/2024 | $3.29 | $3.18 (-3.34%) | $3.76 | $3.06 | 463,715 | $170.41 M |
| 10/02/2024 | $3.50 | $3.85 (10%) | $4.00 | $3.02 | 1.20 M | $206.32 M |
| 10/01/2024 | $2.47 | $2.97 (20.24%) | $3.20 | $2.36 | 1.11 M | $159.16 M |
| 09/30/2024 | $1.93 | $2.32 (20.21%) | $2.40 | $1.93 | 581,526 | $124.33 M |
| 09/27/2024 | $2.00 | $1.84 (-8%) | $2.05 | $1.81 | 109,124 | $98.60 M |
| 09/26/2024 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.90 | 126,200 | $106.64 M |
| 09/25/2024 | $1.86 | $1.87 (0.54%) | $1.90 | $1.84 | 27,300 | $100.21 M |
| 09/24/2024 | $1.75 | $1.90 (8.57%) | $1.94 | $1.73 | 103,906 | $101.82 M |
| 09/23/2024 | $1.82 | $1.80 (-1.1%) | $1.82 | $1.79 | 14,231 | $96.46 M |
| 09/20/2024 | $1.82 | $1.85 (1.65%) | $1.91 | $1.73 | 60,400 | $99.14 M |
| 09/19/2024 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.75 | 89,800 | $93.78 M |
| 09/18/2024 | $1.64 | $1.83 (11.59%) | $1.85 | $1.64 | 152,800 | $98.07 M |
| 09/17/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.61 | 9,400 | $87.89 M |
| 09/16/2024 | $1.58 | $1.63 (3.16%) | $1.69 | $1.58 | 65,600 | $87.35 M |
| 09/13/2024 | $1.66 | $1.69 (1.81%) | $1.69 | $1.66 | 11,900 | $90.56 M |
| 09/12/2024 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.65 | 13,500 | $88.42 M |
| 09/11/2024 | $1.65 | $1.71 (3.64%) | $1.71 | $1.61 | 15,449 | $91.64 M |
| 09/10/2024 | $1.64 | $1.70 (3.66%) | $1.70 | $1.64 | 5,834 | $91.10 M |
| 09/09/2024 | $1.65 | $1.67 (1.21%) | $1.68 | $1.63 | 26,411 | $89.49 M |
| 09/06/2024 | $1.64 | $1.68 (2.44%) | $1.70 | $1.63 | 14,027 | $90.03 M |
| 09/05/2024 | $1.65 | $1.69 (2.42%) | $1.70 | $1.65 | 7,200 | $90.56 M |
| 09/04/2024 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.67 | 15,100 | $91.10 M |
| 09/03/2024 | $1.76 | $1.70 (-3.41%) | $1.82 | $1.68 | 24,117 | $91.10 M |
| 08/30/2024 | $1.75 | $1.74 (-0.57%) | $1.81 | $1.66 | 95,798 | $95.56 M |
| 08/29/2024 | $1.83 | $1.78 (-2.73%) | $1.89 | $1.71 | 98,924 | $97.75 M |
| 08/28/2024 | $1.80 | $1.82 (1.11%) | $1.84 | $1.69 | 365,900 | $99.95 M |
| 08/27/2024 | $1.80 | $1.71 (-5%) | $1.80 | $1.71 | 12,137 | $93.91 M |
| 08/26/2024 | $1.69 | $1.73 (2.37%) | $1.76 | $1.69 | 7,300 | $95.01 M |
| 08/23/2024 | $1.68 | $1.75 (4.17%) | $1.77 | $1.68 | 7,500 | $96.11 M |
| 08/22/2024 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.74 | 2,500 | $95.56 M |
| 08/21/2024 | $1.70 | $1.79 (5.29%) | $1.80 | $1.68 | 31,924 | $98.30 M |